Quantcast

Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock Historical Stock Prices

DFP 
$21.71
*  
0.01
0.05%
Get DFP Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading DFP now
Exchange:NYSE

Community Rating:
View:    DFP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.67 21.75 21.62 21.71 56,205
11/15/2018 21.68 21.75 21.62 21.71 56,205
11/14/2018 21.7 21.7799 21.65 21.72 47,971
11/13/2018 21.75 21.85 21.66 21.68 64,366
11/12/2018 21.81 21.9 21.71 21.75 42,545
11/09/2018 21.81 21.99 21.7806 21.84 65,085
11/08/2018 22 22.08 21.8373 21.85 183,941
11/07/2018 22 22.15 21.96 22 66,522
11/06/2018 22.05 22.1 21.9499 21.97 48,571
11/05/2018 22.03 22.13 22.02 22.0863 29,774
11/02/2018 22.14 22.1868 21.97 21.97 46,839
11/01/2018 22.01 22.19 22 22.19 37,119
10/31/2018 21.86 22.05 21.85 22 59,192
10/30/2018 21.92 22.08 21.85 21.87 71,278
10/29/2018 22 22.1 21.93 22.0171 69,766
10/26/2018 21.72 22.04 21.72 21.98 43,984
10/25/2018 21.79 22.005 21.71 21.92 56,888
10/24/2018 21.95 22.09 21.7 21.71 85,477
10/23/2018 22.04 22.1001 21.9 21.9343 107,643
10/22/2018 22.12 22.33 22.12 22.175 73,566
10/19/2018 22.2 22.3 22.08 22.09 52,956
10/18/2018 22.24 22.34 22.22 22.22 41,740
10/17/2018 22.18 22.37 22.18 22.3125 41,538
10/16/2018 22.03 22.35 22.03 22.24 64,849
10/15/2018 22.06 22.14 22 22 46,881
10/12/2018 22.15 22.2088 22.01 22.01 52,802
10/11/2018 21.9 22.16 21.8735 21.981 74,214
10/10/2018 22.35 22.4389 21.72 21.86 172,838
10/09/2018 22.4 22.5188 22.35 22.37 47,431
10/08/2018 22.4 22.5 22.35 22.35 40,559
10/05/2018 22.42 22.4558 22.25 22.33 102,844
10/04/2018 22.68 22.89 22.5 22.505 109,440
10/03/2018 23.16 23.1992 22.75 22.82 103,571
10/02/2018 23.14 23.16 23.06 23.16 57,681
10/01/2018 23.32 23.32 23.05 23.16 66,581
09/28/2018 23.18 23.29 23.146 23.2 103,414
09/27/2018 23.18 23.31 23.1 23.15 59,778
09/26/2018 23.1 23.2486 23.08 23.18 71,955
09/25/2018 23.74 23.85 23.02 23.05 137,156
09/24/2018 23.7 23.81 23.66 23.68 43,969
09/21/2018 24.03 24.1525 23.67 23.7232 82,456
09/20/2018 24.19 24.292 24.01 24.09 43,420
09/19/2018 24.3 24.34 24.23 24.27 39,608
09/18/2018 24.22 24.4201 24.22 24.33 45,533
09/17/2018 24.1 24.25 24.1 24.2 29,043
09/14/2018 24.32 24.39 24.18 24.25 34,620
09/13/2018 24.49 24.5 24.33 24.38 26,811
09/12/2018 24.26 24.44 24.26 24.43 36,214
09/11/2018 24.24 24.3 24.23 24.26 21,300
09/10/2018 24.2 24.34 24.2 24.281 34,219
09/07/2018 24.14 24.28 24.1101 24.19 52,558
09/06/2018 24.22 24.6 24.1 24.11 59,386
09/05/2018 24.4 24.4519 24.27 24.32 45,390
09/04/2018 24.48 24.48 24.35 24.44 41,252
08/31/2018 24.59 24.59 24.41 24.41 36,135
08/30/2018 24.59 24.59 24.42 24.51 59,483
08/29/2018 24.5 24.63 24.46 24.59 44,385
08/28/2018 24.36 24.47 24.3531 24.4 36,189
08/27/2018 24.34 24.36 24.29 24.36 31,333
08/24/2018 24.54 24.5804 24.34 24.34 58,871
08/23/2018 24.48 24.6151 24.41 24.47 52,690
08/22/2018 24.63 24.7184 24.6 24.7 48,114
08/21/2018 24.63 24.66 24.58 24.59 23,568
08/20/2018 24.57 24.73 24.57 24.685 41,035
08/17/2018 24.67 24.67 24.5301 24.56 36,932
08/16/2018 24.73 24.73 24.6 24.7 41,603
08/15/2018 24.45 24.8 24.4 24.77 36,121
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DFP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio